| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2010 | INR | 19 | 19 | 18.45 | 18.65 | 18.65 | -0.45 (-2.36%) | 27,585 |
| 21 Jun 2010 | INR | 19.5 | 19.8 | 18.7 | 19.1 | 19.1 | +0.2 (+1.06%) | 85,734 |
| 18 Jun 2010 | INR | 18.05 | 19.3 | 17.65 | 18.9 | 18.9 | +0.8 (+4.42%) | 92,270 |
| 17 Jun 2010 | INR | 19 | 19 | 17.8 | 18.1 | 18.1 | -0.4 (-2.16%) | 38,127 |
| 16 Jun 2010 | INR | 19.15 | 19.2 | 18.05 | 18.5 | 18.5 | -0.1 (-0.54%) | 37,376 |
| 15 Jun 2010 | INR | 18.7 | 19.4 | 18.05 | 18.6 | 18.6 | +0.85 (+4.79%) | 195,527 |
| 14 Jun 2010 | INR | 17.5 | 18.75 | 16.75 | 17.75 | 17.75 | +0.75 (+4.41%) | 206,510 |
| 11 Jun 2010 | INR | 17.9 | 17.9 | 16.8 | 17 | 17 | -0.25 (-1.45%) | 16,698 |
| 10 Jun 2010 | INR | 17.45 | 17.5 | 16.5 | 17.25 | 17.25 | +0.45 (+2.68%) | 11,895 |
| 9 Jun 2010 | INR | 16.7 | 17.5 | 16.3 | 16.8 | 16.8 | +0.6 (+3.70%) | 43,101 |
| 8 Jun 2010 | INR | 16.5 | 16.75 | 16 | 16.2 | 16.2 | +0.05 (+0.31%) | 10,074 |
| 7 Jun 2010 | INR | 16.7 | 16.75 | 15.9 | 16.15 | 16.15 | -0.9 (-5.28%) | 42,073 |
| 4 Jun 2010 | INR | 17.85 | 17.85 | 16.8 | 17.05 | 17.05 | -0.05 (-0.29%) | 12,084 |
| 3 Jun 2010 | INR | 16.9 | 17.95 | 16.75 | 17.1 | 17.1 | +0.6 (+3.64%) | 44,345 |
| 2 Jun 2010 | INR | 16.85 | 16.9 | 16 | 16.5 | 16.5 | 0.0 (0.0%) | 18,000 |
| 1 Jun 2010 | INR | 16.3 | 16.9 | 16.15 | 16.5 | 16.5 | +0.05 (+0.30%) | 13,060 |
| 31 May 2010 | INR | 15.95 | 16.9 | 15.95 | 16.45 | 16.45 | -0.3 (-1.79%) | 11,225 |
| 28 May 2010 | INR | 15.95 | 16.95 | 15.6 | 16.75 | 16.75 | +0.65 (+4.04%) | 42,375 |
| 27 May 2010 | INR | 16.25 | 16.45 | 15.7 | 16.1 | 16.1 | 0.0 (0.0%) | 11,390 |
| 26 May 2010 | INR | 16.3 | 16.3 | 15.7 | 16.1 | 16.1 | +0.35 (+2.22%) | 10,333 |
| 25 May 2010 | INR | 16 | 16 | 15.35 | 15.75 | 15.75 | -0.25 (-1.56%) | 22,286 |
| 24 May 2010 | INR | 17.5 | 17.5 | 15.8 | 16 | 16 | -0.25 (-1.54%) | 48,676 |
| 21 May 2010 | INR | 16 | 16.8 | 15.8 | 16.25 | 16.25 | -0.4 (-2.40%) | 30,322 |
| 20 May 2010 | INR | 16.55 | 16.9 | 16.1 | 16.65 | 16.65 | +0.4 (+2.46%) | 15,402 |
| 19 May 2010 | INR | 16.8 | 17.35 | 16.25 | 16.25 | 16.25 | -0.9 (-5.25%) | 42,344 |
| 18 May 2010 | INR | 17.15 | 17.55 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 20,575 |
| 17 May 2010 | INR | 17.3 | 17.6 | 16.7 | 17.25 | 17.25 | +0.1 (+0.58%) | 32,318 |
| 14 May 2010 | INR | 17.85 | 17.85 | 17.05 | 17.15 | 17.15 | -0.65 (-3.65%) | 31,264 |
| 13 May 2010 | INR | 17.7 | 18 | 17.3 | 17.8 | 17.8 | +0.4 (+2.30%) | 62,071 |
| 12 May 2010 | INR | 17.95 | 18.25 | 17.25 | 17.4 | 17.4 | -0.6 (-3.33%) | 41,510 |
